KissMeData/120240/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	201200	253285060	16750	16750	16750	16750	79
3	20240514	201100	253285060	16750	16750	16750	16750	0
4	20240514	201000	253285060	16750	16750	16750	16750	0
5	20240514	200900	253285060	16750	16750	16750	16750	0
6	20240514	200800	253285060	16750	16750	16750	16750	0
7	20240514	200700	253285060	16750	16750	16750	16750	0
8	20240514	200600	253285060	16750	16750	16750	16750	0
9	20240514	200500	253285060	16750	16750	16750	16750	0
10	20240514	200400	253285060	16750	16750	16750	16750	0
11	20240514	200300	253285060	16750	16750	16750	16750	0
12	20240514	200200	253285060	16750	16750	16750	16750	0
13	20240514	200100	253285060	16750	16750	16750	16750	0
14	20240514	200000	253285060	16750	16750	16750	16750	0
15	20240514	195900	253285060	16750	16750	16750	16750	0
16	20240514	195800	253285060	16750	16750	16750	16750	0
17	20240514	195700	253285060	16750	16750	16750	16750	0
18	20240514	195600	253285060	16750	16750	16750	16750	0
19	20240514	195500	253285060	16750	16750	16750	16750	0
20	20240514	195400	253285060	16750	16750	16750	16750	0
21	20240514	195300	253285060	16750	16750	16750	16750	0
22	20240514	195200	253285060	16750	16750	16750	16750	0
23	20240514	195100	253285060	16750	16750	16750	16750	0
24	20240514	195000	253285060	16750	16750	16750	16750	0
25	20240514	194900	253285060	16750	16750	16750	16750	0
26	20240514	194800	253285060	16750	16750	16750	16750	0
27	20240514	194700	253285060	16750	16750	16750	16750	0
28	20240514	194600	253285060	16750	16750	16750	16750	0
29	20240514	194500	253285060	16750	16750	16750	16750	0
30	20240514	194400	253285060	16750	16750	16750	16750	0
31	20240514	194300	253285060	16750	16750	16750	16750	0
32	20240514	194200	253285060	16750	16750	16750	16750	79
33	20240514	194100	253285060	16750	16750	16750	16750	0
34	20240514	194000	253285060	16750	16750	16750	16750	0
35	20240514	193900	253285060	16750	16750	16750	16750	0
36	20240514	193800	253285060	16750	16750	16750	16750	0
37	20240514	193700	253285060	16750	16750	16750	16750	0
38	20240514	193600	253285060	16750	16750	16750	16750	0
39	20240514	193500	253285060	16750	16750	16750	16750	0
40	20240514	193400	253285060	16750	16750	16750	16750	0
41	20240514	193300	253285060	16750	16750	16750	16750	0
42	20240514	193200	253285060	16750	16750	16750	16750	0
43	20240514	193100	253285060	16750	16750	16750	16750	0
44	20240514	193000	253285060	16750	16750	16750	16750	0
45	20240514	192900	253285060	16750	16750	16750	16750	0
46	20240514	192800	253285060	16750	16750	16750	16750	0
47	20240514	192700	253285060	16750	16750	16750	16750	0
48	20240514	192600	253285060	16750	16750	16750	16750	0
49	20240514	192500	253285060	16750	16750	16750	16750	0
50	20240514	192400	253285060	16750	16750	16750	16750	0
51	20240514	192300	253285060	16750	16750	16750	16750	0
52	20240514	192200	253285060	16750	16750	16750	16750	0
53	20240514	192100	253285060	16750	16750	16750	16750	0
54	20240514	192000	253285060	16750	16750	16750	16750	0
55	20240514	191900	253285060	16750	16750	16750	16750	0
56	20240514	191800	253285060	16750	16750	16750	16750	0
57	20240514	191700	253285060	16750	16750	16750	16750	0
58	20240514	191600	253285060	16750	16750	16750	16750	0
59	20240514	191500	253285060	16750	16750	16750	16750	0
60	20240514	191400	253285060	16750	16750	16750	16750	0
61	20240514	191300	253285060	16750	16750	16750	16750	0
62	20240514	191200	253285060	16750	16750	16750	16750	79
63	20240514	191100	253285060	16750	16750	16750	16750	0
64	20240514	191000	253285060	16750	16750	16750	16750	0
65	20240514	190900	253285060	16750	16750	16750	16750	0
66	20240514	190800	253285060	16750	16750	16750	16750	0
67	20240514	190700	253285060	16750	16750	16750	16750	0
68	20240514	190600	253285060	16750	16750	16750	16750	0
69	20240514	190500	253285060	16750	16750	16750	16750	0
70	20240514	190400	253285060	16750	16750	16750	16750	0
71	20240514	190300	253285060	16750	16750	16750	16750	0
72	20240514	190200	253285060	16750	16750	16750	16750	0
73	20240514	190100	253285060	16750	16750	16750	16750	0
74	20240514	190000	253285060	16750	16750	16750	16750	0
75	20240514	185900	253285060	16750	16750	16750	16750	0
76	20240514	185800	253285060	16750	16750	16750	16750	0
77	20240514	185700	253285060	16750	16750	16750	16750	0
78	20240514	185600	253285060	16750	16750	16750	16750	0
79	20240514	185500	253285060	16750	16750	16750	16750	0
80	20240514	185400	253285060	16750	16750	16750	16750	0
81	20240514	185300	253285060	16750	16750	16750	16750	0
82	20240514	185200	253285060	16750	16750	16750	16750	0
83	20240514	185100	253285060	16750	16750	16750	16750	0
84	20240514	185000	253285060	16750	16750	16750	16750	0
85	20240514	184900	253285060	16750	16750	16750	16750	0
86	20240514	184800	253285060	16750	16750	16750	16750	0
87	20240514	184700	253285060	16750	16750	16750	16750	0
88	20240514	184600	253285060	16750	16750	16750	16750	0
89	20240514	184500	253285060	16750	16750	16750	16750	0
90	20240514	184400	253285060	16750	16750	16750	16750	0
91	20240514	184300	253285060	16750	16750	16750	16750	0
92	20240514	184200	253285060	16750	16750	16750	16750	79
93	20240514	184100	253285060	16750	16750	16750	16750	0
94	20240514	184000	253285060	16750	16750	16750	16750	0
95	20240514	183900	253285060	16750	16750	16750	16750	0
96	20240514	183800	253285060	16750	16750	16750	16750	0
97	20240514	183700	253285060	16750	16750	16750	16750	0
98	20240514	183600	253285060	16750	16750	16750	16750	0
99	20240514	183500	253285060	16750	16750	16750	16750	0
100	20240514	183400	253285060	16750	16750	16750	16750	0
101	20240514	183300	253285060	16750	16750	16750	16750	0
102	20240514	183200	253285060	16750	16750	16750	16750	0
103	20240514	183100	253285060	16750	16750	16750	16750	0
104	20240514	183000	253285060	16750	16750	16750	16750	0
105	20240514	182900	253285060	16750	16750	16750	16750	0
106	20240514	182800	253285060	16750	16750	16750	16750	0
107	20240514	182700	253285060	16750	16750	16750	16750	0
108	20240514	182600	253285060	16750	16750	16750	16750	0
109	20240514	182500	253285060	16750	16750	16750	16750	0
110	20240514	182400	253285060	16750	16750	16750	16750	0
111	20240514	182300	253285060	16750	16750	16750	16750	0
112	20240514	182200	253285060	16750	16750	16750	16750	0
113	20240514	182100	253285060	16750	16750	16750	16750	0
114	20240514	182000	253285060	16750	16750	16750	16750	0
115	20240514	181900	253285060	16750	16750	16750	16750	0
116	20240514	181800	253285060	16750	16750	16750	16750	0
117	20240514	181700	253285060	16750	16750	16750	16750	0
118	20240514	181600	253285060	16750	16750	16750	16750	0
119	20240514	181500	253285060	16750	16750	16750	16750	0
120	20240514	181400	253285060	16750	16750	16750	16750	0
121	20240514	181300	253285060	16750	16750	16750	16750	0
122	20240514	181200	253285060	16750	16750	16750	16750	79
123	20240514	181100	253285060	16750	16750	16750	16750	0
124	20240514	181000	253285060	16750	16750	16750	16750	0
125	20240514	180900	253285060	16750	16750	16750	16750	0
126	20240514	180800	253285060	16750	16750	16750	16750	0
127	20240514	180700	253285060	16750	16750	16750	16750	0
128	20240514	180600	253285060	16750	16750	16750	16750	0
129	20240514	180500	253285060	16750	16750	16750	16750	0
130	20240514	180400	253285060	16750	16750	16750	16750	0
131	20240514	180300	253285060	16750	16750	16750	16750	0
132	20240514	180200	253285060	16750	16750	16750	16750	0
133	20240514	180100	253285060	16750	16750	16750	16750	0
134	20240514	180000	253285060	16750	16750	16750	16750	0
135	20240514	175900	253285060	16750	16750	16750	16750	0
136	20240514	175800	253285060	16750	16750	16750	16750	0
137	20240514	175700	253285060	16750	16750	16750	16750	0
138	20240514	175600	253285060	16750	16750	16750	16750	0
139	20240514	175500	253285060	16750	16750	16750	16750	0
140	20240514	175400	253285060	16750	16750	16750	16750	0
141	20240514	175300	253285060	16750	16750	16750	16750	0
142	20240514	175200	253285060	16750	16750	16750	16750	0
143	20240514	175100	253285060	16750	16750	16750	16750	0
144	20240514	175000	253285060	16750	16750	16750	16750	0
145	20240514	174900	253285060	16750	16750	16750	16750	0
146	20240514	174800	253285060	16750	16750	16750	16750	0
147	20240514	174700	253285060	16750	16750	16750	16750	0
148	20240514	174600	253285060	16750	16750	16750	16750	0
149	20240514	174500	253285060	16750	16750	16750	16750	0
150	20240514	174400	253285060	16750	16750	16750	16750	0
151	20240514	174300	253285060	16750	16750	16750	16750	0
152	20240514	174200	253285060	16750	16750	16750	16750	79
153	20240514	174100	253285060	16750	16750	16750	16750	0
154	20240514	174000	253285060	16750	16750	16750	16750	0
155	20240514	173900	253285060	16750	16750	16750	16750	0
156	20240514	173800	253285060	16750	16750	16750	16750	0
157	20240514	173700	253285060	16750	16750	16750	16750	0
158	20240514	173600	253285060	16750	16750	16750	16750	0
159	20240514	173500	253285060	16750	16750	16750	16750	0
160	20240514	173400	253285060	16750	16750	16750	16750	0
161	20240514	173300	253285060	16750	16750	16750	16750	0
162	20240514	173200	253285060	16750	16750	16750	16750	0
163	20240514	173100	253285060	16750	16750	16750	16750	0
164	20240514	173000	253285060	16750	16750	16750	16750	0
165	20240514	172900	253285060	16750	16750	16750	16750	0
166	20240514	172800	253285060	16750	16750	16750	16750	0
167	20240514	172700	253285060	16750	16750	16750	16750	0
168	20240514	172600	253285060	16750	16750	16750	16750	0
169	20240514	172500	253285060	16750	16750	16750	16750	0
170	20240514	172400	253285060	16750	16750	16750	16750	0
171	20240514	172300	253285060	16750	16750	16750	16750	0
172	20240514	172200	253285060	16750	16750	16750	16750	0
173	20240514	172100	253285060	16750	16750	16750	16750	0
174	20240514	172000	253285060	16750	16750	16750	16750	0
175	20240514	171900	253285060	16750	16750	16750	16750	0
176	20240514	171800	253285060	16750	16750	16750	16750	0
177	20240514	171700	253285060	16750	16750	16750	16750	0
178	20240514	171600	253285060	16750	16750	16750	16750	0
179	20240514	171500	253285060	16750	16750	16750	16750	0
180	20240514	171400	253285060	16750	16750	16750	16750	0
181	20240514	171300	253285060	16750	16750	16750	16750	0
182	20240514	171200	253285060	16750	16750	16750	16750	79
183	20240514	171100	253285060	16750	16750	16750	16750	0
184	20240514	171000	253285060	16750	16750	16750	16750	0
185	20240514	170900	253285060	16750	16750	16750	16750	0
186	20240514	170800	253285060	16750	16750	16750	16750	0
187	20240514	170700	253285060	16750	16750	16750	16750	0
188	20240514	170600	253285060	16750	16750	16750	16750	0
189	20240514	170500	253285060	16750	16750	16750	16750	0
190	20240514	170400	253285060	16750	16750	16750	16750	0
191	20240514	170300	253285060	16750	16750	16750	16750	0
192	20240514	170200	253285060	16750	16750	16750	16750	0
193	20240514	170100	253285060	16750	16750	16750	16750	0
194	20240514	170000	253285060	16750	16750	16750	16750	0
195	20240514	165900	253285060	16750	16750	16750	16750	0
196	20240514	165800	253285060	16750	16750	16750	16750	0
197	20240514	165700	253285060	16750	16750	16750	16750	0
198	20240514	165600	253285060	16750	16750	16750	16750	0
199	20240514	165500	253285060	16750	16750	16750	16750	0
200	20240514	165400	253285060	16750	16750	16750	16750	0
201	20240514	165300	253285060	16750	16750	16750	16750	0
202	20240514	165200	253285060	16750	16750	16750	16750	0
203	20240514	165100	253285060	16750	16750	16750	16750	0
204	20240514	165000	253285060	16750	16750	16750	16750	0
205	20240514	164900	253285060	16750	16750	16750	16750	0
206	20240514	164800	253285060	16750	16750	16750	16750	0
207	20240514	164700	253285060	16750	16750	16750	16750	0
208	20240514	164600	253285060	16750	16750	16750	16750	0
209	20240514	164500	253285060	16750	16750	16750	16750	0
210	20240514	164400	253285060	16750	16750	16750	16750	0
211	20240514	164300	253285060	16750	16750	16750	16750	0
212	20240514	164200	253285060	16750	16750	16750	16750	79
213	20240514	164100	253285060	16750	16750	16750	16750	0
214	20240514	164000	253285060	16750	16750	16750	16750	0
215	20240514	163900	253285060	16750	16750	16750	16750	0
216	20240514	163800	253285060	16750	16750	16750	16750	0
217	20240514	163700	253285060	16750	16750	16750	16750	0
218	20240514	163600	253285060	16750	16750	16750	16750	0
219	20240514	163500	253285060	16750	16750	16750	16750	0
220	20240514	163400	253285060	16750	16750	16750	16750	0
221	20240514	163300	253285060	16750	16750	16750	16750	0
222	20240514	163200	253285060	16750	16750	16750	16750	0
223	20240514	163100	253285060	16750	16750	16750	16750	0
224	20240514	163000	253285060	16750	16750	16750	16750	0
225	20240514	162900	253285060	16750	16750	16750	16750	0
226	20240514	162800	253285060	16750	16750	16750	16750	0
227	20240514	162700	253285060	16750	16750	16750	16750	0
228	20240514	162600	253285060	16750	16750	16750	16750	0
229	20240514	162500	253285060	16750	16750	16750	16750	0
230	20240514	162400	253285060	16750	16750	16750	16750	0
231	20240514	162300	253285060	16750	16750	16750	16750	0
232	20240514	162200	253285060	16750	16750	16750	16750	0
233	20240514	162100	253285060	16750	16750	16750	16750	0
234	20240514	162000	253285060	16750	16750	16750	16750	0
235	20240514	161900	253285060	16750	16750	16750	16750	0
236	20240514	161800	253285060	16750	16750	16750	16750	0
237	20240514	161700	253285060	16750	16750	16750	16750	0
238	20240514	161600	253285060	16750	16750	16750	16750	0
239	20240514	161500	253285060	16750	16750	16750	16750	0
240	20240514	161400	253285060	16750	16750	16750	16750	0
241	20240514	161300	253285060	16750	16750	16750	16750	0
242	20240514	161200	253285060	16750	16750	16750	16750	79
243	20240514	161100	253285060	16750	16750	16750	16750	0
244	20240514	161000	253285060	16750	16750	16750	16750	0
245	20240514	160900	253285060	16750	16750	16750	16750	0
246	20240514	160800	253285060	16750	16750	16750	16750	0
247	20240514	160700	253285060	16750	16750	16750	16750	0
248	20240514	160600	253285060	16750	16750	16750	16750	0
249	20240514	160500	253285060	16750	16750	16750	16750	0
250	20240514	160400	253285060	16750	16750	16750	16750	0
251	20240514	160300	253285060	16750	16750	16750	16750	0
252	20240514	160200	253285060	16750	16750	16750	16750	0
253	20240514	160100	253285060	16750	16750	16750	16750	0
254	20240514	160000	253285060	16750	16750	16750	16750	0
255	20240514	155900	253285060	16750	16750	16750	16750	0
256	20240514	155800	253285060	16750	16750	16750	16750	0
257	20240514	155700	253285060	16750	16750	16750	16750	0
258	20240514	155600	253285060	16750	16750	16750	16750	0
259	20240514	155500	253285060	16750	16750	16750	16750	0
260	20240514	155400	253285060	16750	16750	16750	16750	0
261	20240514	155300	253285060	16750	16750	16750	16750	0
262	20240514	155200	253285060	16750	16750	16750	16750	0
263	20240514	155100	253285060	16750	16750	16750	16750	0
264	20240514	155000	253285060	16750	16750	16750	16750	0
265	20240514	154900	253285060	16750	16750	16750	16750	0
266	20240514	154800	253285060	16750	16750	16750	16750	0
267	20240514	154700	253285060	16750	16750	16750	16750	0
268	20240514	154600	253285060	16750	16750	16750	16750	0
269	20240514	154500	253285060	16750	16750	16750	16750	0
270	20240514	154400	253285060	16750	16750	16750	16750	0
271	20240514	154300	253285060	16750	16750	16750	16750	0
272	20240514	154200	253285060	16750	16750	16750	16750	79
273	20240514	154100	253285060	16750	16750	16750	16750	0
274	20240514	154000	253285060	16750	16750	16750	16750	0
275	20240514	153900	253285060	16750	16750	16750	16750	0
276	20240514	153800	253285060	16750	16750	16750	16750	0
277	20240514	153700	253285060	16750	16750	16750	16750	0
278	20240514	153600	253285060	16750	16750	16750	16750	0
279	20240514	153500	253285060	16750	16750	16750	16750	0
280	20240514	153400	253285060	16750	16750	16750	16750	0
281	20240514	153300	253285060	16750	16750	16750	16750	0
282	20240514	153200	253285060	16750	16750	16750	16750	0
283	20240514	153100	253285060	16750	16750	16750	16750	0
284	20240514	153000	253285060	16750	16750	16750	16750	79
285	20240514	152900	251961810	16790	16790	16790	16790	0
286	20240514	152800	251961810	16790	16790	16790	16790	0
287	20240514	152700	251961810	16790	16790	16790	16790	0
288	20240514	152600	251961810	16790	16790	16790	16790	0
289	20240514	152500	251961810	16790	16790	16790	16790	0
290	20240514	152400	251961810	16790	16790	16790	16790	0
291	20240514	152300	251961810	16790	16790	16790	16790	0
292	20240514	152200	251961810	16790	16790	16790	16790	0
293	20240514	152100	251961810	16790	16790	16790	16790	0
294	20240514	152000	251961810	16790	16790	16790	16790	0
295	20240514	151900	251961810	16790	16790	16790	16790	8
296	20240514	151800	251827490	16790	16790	16790	16790	0
297	20240514	151700	251827490	16790	16790	16790	16790	0
298	20240514	151600	251827490	16790	16790	16790	16790	19
299	20240514	151500	251508480	16780	16780	16780	16780	0
300	20240514	151400	251508480	16780	16790	16790	16780	45
301	20240514	151300	250753280	16770	16770	16770	16770	5
302	20240514	151200	250669430	16770	16770	16770	16770	0
303	20240514	151100	250669430	16770	16770	16770	16770	0
304	20240514	151000	250669430	16770	16770	16770	16770	1
305	20240514	150900	250652660	16780	16780	16780	16780	0
306	20240514	150800	250652660	16780	16780	16780	16780	0
307	20240514	150700	250652660	16780	16780	16780	16780	2
308	20240514	150600	250619100	16780	16790	16790	16780	208
309	20240514	150500	247128760	16790	16790	16790	16790	3
310	20240514	150400	247078390	16790	16790	16790	16790	159
311	20240514	150300	244408780	16790	16790	16790	16790	0
312	20240514	150200	244408780	16790	16790	16790	16790	0
313	20240514	150100	244408780	16790	16790	16790	16790	0
314	20240514	150000	244408780	16790	16790	16790	16790	5
315	20240514	145900	244324830	16790	16790	16790	16790	0
316	20240514	145800	244324830	16790	16780	16790	16780	168
317	20240514	145700	241504740	16780	16780	16780	16780	2
318	20240514	145600	241471180	16770	16770	16770	16770	53
319	20240514	145500	240582370	16790	16790	16790	16790	0
320	20240514	145400	240582370	16790	16790	16790	16790	41
321	20240514	145300	239893980	16790	16790	16790	16790	0
322	20240514	145200	239893980	16790	16790	16790	16790	190
323	20240514	145100	236703880	16740	16740	16740	16740	0
324	20240514	145000	236703880	16740	16740	16740	16740	0
325	20240514	144900	236703880	16740	16740	16740	16740	37
326	20240514	144800	236084500	16740	16740	16740	16740	0
327	20240514	144700	236084500	16740	16740	16740	16740	10
328	20240514	144600	235917100	16730	16730	16730	16730	0
329	20240514	144500	235917100	16730	16730	16730	16730	9
330	20240514	144400	235766530	16720	16720	16720	16720	0
331	20240514	144300	235766530	16720	16740	16740	16720	1094
332	20240514	144200	217456770	16750	16750	16750	16750	0
333	20240514	144100	217456770	16750	16750	16750	16750	0
334	20240514	144000	217456770	16750	16800	16800	16750	2005
335	20240514	143900	183854310	16790	16790	16790	16790	0
336	20240514	143800	183854310	16790	16790	16790	16790	0
337	20240514	143700	183854310	16790	16790	16790	16790	0
338	20240514	143600	183854310	16790	16790	16790	16790	1
339	20240514	143500	183837520	16790	16790	16790	16790	0
340	20240514	143400	183837520	16790	16790	16790	16790	20
341	20240514	143300	183501720	16790	16790	16790	16790	51
342	20240514	143200	182645430	16800	16800	16800	16800	0
343	20240514	143100	182645430	16800	16800	16800	16800	0
344	20240514	143000	182645430	16800	16790	16800	16790	11
345	20240514	142900	182460690	16800	16800	16800	16800	90
346	20240514	142800	180948690	16800	16800	16800	16800	0
347	20240514	142700	180948690	16800	16800	16800	16800	0
348	20240514	142600	180948690	16800	16800	16800	16800	0
349	20240514	142500	180948690	16800	16800	16800	16800	13
350	20240514	142400	180730290	16800	16800	16800	16800	0
351	20240514	142300	180730290	16800	16800	16800	16800	0
352	20240514	142200	180730290	16800	16800	16800	16800	0
353	20240514	142100	180730290	16800	16800	16800	16800	0
354	20240514	142000	180730290	16800	16800	16800	16800	3
355	20240514	141900	180679890	16810	16810	16810	16810	0
356	20240514	141800	180679890	16810	16810	16810	16810	0
357	20240514	141700	180679890	16810	16810	16810	16810	0
358	20240514	141600	180679890	16810	16810	16810	16810	5
359	20240514	141500	180595840	16800	16800	16800	16800	58
360	20240514	141400	179621440	16790	16790	16790	16790	0
361	20240514	141300	179621440	16790	16790	16790	16790	0
362	20240514	141200	179621440	16790	16790	16790	16790	4
363	20240514	141100	179554280	16790	16790	16790	16790	0
364	20240514	141000	179554280	16790	16790	16790	16790	0
365	20240514	140900	179554280	16790	16790	16790	16790	3
366	20240514	140800	179503910	16790	16790	16790	16790	0
367	20240514	140700	179503910	16790	16790	16790	16790	0
368	20240514	140600	179503910	16790	16790	16790	16790	0
369	20240514	140500	179503910	16790	16800	16800	16790	13
370	20240514	140400	179285540	16800	16800	16800	16800	0
371	20240514	140300	179285540	16800	16800	16800	16800	0
372	20240514	140200	179285540	16800	16800	16800	16800	5
373	20240514	140100	179201540	16800	16800	16800	16800	0
374	20240514	140000	179201540	16800	16800	16800	16800	0
375	20240514	135900	179201540	16800	16800	16800	16800	0
376	20240514	135800	179201540	16800	16800	16800	16800	0
377	20240514	135700	179201540	16800	16800	16800	16800	0
378	20240514	135600	179201540	16800	16800	16800	16800	0
379	20240514	135500	179201540	16800	16800	16800	16800	0
380	20240514	135400	179201540	16800	16800	16800	16800	0
381	20240514	135300	179201540	16800	16790	16800	16780	131
382	20240514	135200	177001730	16780	16780	16780	16780	8
383	20240514	135100	176867490	16790	16790	16790	16790	0
384	20240514	135000	176867490	16790	16790	16790	16790	9
385	20240514	134900	176716380	16800	16800	16800	16800	0
386	20240514	134800	176716380	16800	16800	16800	16800	0
387	20240514	134700	176716380	16800	16800	16800	16800	5
388	20240514	134600	176632380	16800	16800	16800	16800	15
389	20240514	134500	176380380	16790	16790	16790	16790	0
390	20240514	134400	176380380	16790	16790	16790	16790	0
391	20240514	134300	176380380	16790	16790	16790	16790	0
392	20240514	134200	176380380	16790	16790	16790	16790	0
393	20240514	134100	176380380	16790	16790	16790	16790	2
394	20240514	134000	176346800	16800	16800	16800	16800	0
395	20240514	133900	176346800	16800	16800	16800	16800	0
396	20240514	133800	176346800	16800	16800	16800	16800	0
397	20240514	133700	176346800	16800	16800	16800	16800	5
398	20240514	133600	176262800	16780	16780	16780	16780	0
399	20240514	133500	176262800	16780	16780	16780	16780	0
400	20240514	133400	176262800	16780	16780	16780	16780	0
401	20240514	133300	176262800	16780	16780	16780	16780	0
402	20240514	133200	176262800	16780	16780	16780	16780	0
403	20240514	133100	176262800	16780	16780	16780	16780	0
404	20240514	133000	176262800	16780	16780	16780	16780	0
405	20240514	132900	176262800	16780	16780	16780	16780	0
406	20240514	132800	176262800	16780	16780	16780	16780	5
407	20240514	132700	176178900	16780	16780	16780	16780	4
408	20240514	132600	176111780	16780	16780	16780	16780	0
409	20240514	132500	176111780	16780	16790	16790	16780	58
410	20240514	132400	175138510	16800	16800	16800	16800	0
411	20240514	132300	175138510	16800	16800	16800	16800	0
412	20240514	132200	175138510	16800	16800	16800	16800	0
413	20240514	132100	175138510	16800	16800	16800	16800	0
414	20240514	132000	175138510	16800	16800	16800	16800	0
415	20240514	131900	175138510	16800	16800	16800	16800	0
416	20240514	131800	175138510	16800	16800	16800	16800	5
417	20240514	131700	175054510	16800	16800	16800	16800	0
418	20240514	131600	175054510	16800	16800	16800	16800	0
419	20240514	131500	175054510	16800	16800	16800	16800	0
420	20240514	131400	175054510	16800	16800	16800	16800	0
421	20240514	131300	175054510	16800	16800	16800	16800	0
422	20240514	131200	175054510	16800	16800	16800	16800	0
423	20240514	131100	175054510	16800	16800	16800	16800	0
424	20240514	131000	175054510	16800	16800	16800	16800	5
425	20240514	130900	174970510	16770	16770	16770	16770	0
426	20240514	130800	174970510	16770	16770	16770	16770	0
427	20240514	130700	174970510	16770	16770	16770	16770	0
428	20240514	130600	174970510	16770	16770	16770	16770	25
429	20240514	130500	174551260	16770	16770	16770	16770	0
430	20240514	130400	174551260	16770	16770	16770	16770	0
431	20240514	130300	174551260	16770	16770	16770	16770	0
432	20240514	130200	174551260	16770	16770	16770	16770	300
433	20240514	130100	169520260	16770	16770	16770	16770	1
434	20240514	130000	169503490	16770	16770	16770	16770	0
435	20240514	125900	169503490	16770	16770	16770	16770	0
436	20240514	125800	169503490	16770	16770	16770	16770	0
437	20240514	125700	169503490	16770	16780	16780	16770	157
438	20240514	125600	166870570	16800	16800	16800	16800	0
439	20240514	125500	166870570	16800	16800	16800	16800	0
440	20240514	125400	166870570	16800	16800	16800	16800	0
441	20240514	125300	166870570	16800	16800	16800	16800	0
442	20240514	125200	166870570	16800	16800	16800	16800	0
443	20240514	125100	166870570	16800	16800	16800	16800	0
444	20240514	125000	166870570	16800	16800	16800	16800	0
445	20240514	124900	166870570	16800	16800	16800	16800	5
446	20240514	124800	166786570	16790	16790	16790	16790	0
447	20240514	124700	166786570	16790	16790	16790	16790	0
448	20240514	124600	166786570	16790	16790	16790	16790	4
449	20240514	124500	166719410	16780	16780	16780	16780	0
450	20240514	124400	166719410	16780	16780	16780	16780	0
451	20240514	124300	166719410	16780	16780	16780	16770	28
452	20240514	124200	166249800	16760	16780	16780	16760	11
453	20240514	124100	166065320	16810	16810	16810	16810	0
454	20240514	124000	166065320	16810	16810	16810	16810	0
455	20240514	123900	166065320	16810	16810	16810	16810	0
456	20240514	123800	166065320	16810	16810	16810	16810	1
457	20240514	123700	166048510	16810	16810	16810	16810	0
458	20240514	123600	166048510	16810	16810	16810	16810	7
459	20240514	123500	165930840	16760	16760	16760	16760	0
460	20240514	123400	165930840	16760	16760	16760	16760	0
461	20240514	123300	165930840	16760	16760	16760	16760	2
462	20240514	123200	165897320	16760	16760	16760	16760	20
463	20240514	123100	165562120	16760	16770	16770	16760	180
464	20240514	123000	162544880	16770	16810	16810	16770	190
465	20240514	122900	159357390	16810	16810	16810	16810	0
466	20240514	122800	159357390	16810	16810	16810	16810	0
467	20240514	122700	159357390	16810	16810	16810	16810	0
468	20240514	122600	159357390	16810	16810	16810	16810	0
469	20240514	122500	159357390	16810	16810	16810	16810	0
470	20240514	122400	159357390	16810	16810	16810	16810	3
471	20240514	122300	159306960	16810	16810	16810	16810	0
472	20240514	122200	159306960	16810	16810	16810	16810	0
473	20240514	122100	159306960	16810	16810	16810	16810	0
474	20240514	122000	159306960	16810	16810	16810	16810	0
475	20240514	121900	159306960	16810	16810	16810	16810	0
476	20240514	121800	159306960	16810	16810	16810	16810	3
477	20240514	121700	159256530	16810	16810	16810	16810	0
478	20240514	121600	159256530	16810	16810	16810	16810	0
479	20240514	121500	159256530	16810	16810	16810	16810	0
480	20240514	121400	159256530	16810	16810	16810	16810	0
481	20240514	121300	159256530	16810	16810	16810	16810	0
482	20240514	121200	159256530	16810	16810	16810	16810	3
483	20240514	121100	159206100	16810	16810	16810	16810	0
484	20240514	121000	159206100	16810	16810	16810	16810	0
485	20240514	120900	159206100	16810	16810	16810	16810	0
486	20240514	120800	159206100	16810	16810	16810	16810	0
487	20240514	120700	159206100	16810	16810	16810	16810	3
488	20240514	120600	159155670	16810	16810	16810	16810	0
489	20240514	120500	159155670	16810	16810	16810	16810	0
490	20240514	120400	159155670	16810	16810	16810	16810	0
491	20240514	120300	159155670	16810	16810	16810	16810	0
492	20240514	120200	159155670	16810	16810	16810	16810	0
493	20240514	120100	159155670	16810	16810	16810	16810	3
494	20240514	120000	159105240	16810	16810	16810	16810	0
495	20240514	115900	159105240	16810	16810	16810	16810	0
496	20240514	115800	159105240	16810	16810	16810	16810	0
497	20240514	115700	159105240	16810	16810	16810	16810	0
498	20240514	115600	159105240	16810	16810	16810	16810	0
499	20240514	115500	159105240	16810	16810	16810	16810	3
500	20240514	115400	159054810	16820	16820	16820	16820	0
501	20240514	115300	159054810	16820	16820	16820	16820	0
502	20240514	115200	159054810	16820	16820	16820	16820	0
503	20240514	115100	159054810	16820	16820	16820	16820	0
504	20240514	115000	159054810	16820	16820	16820	16820	1
505	20240514	114900	159037990	16820	16820	16820	16820	5
506	20240514	114800	158953890	16790	16790	16790	16790	0
507	20240514	114700	158953890	16790	16790	16790	16790	91
508	20240514	114600	157426000	16790	16790	16790	16790	0
509	20240514	114500	157426000	16790	16790	16790	16790	0
510	20240514	114400	157426000	16790	16790	16790	16790	0
511	20240514	114300	157426000	16790	16790	16790	16790	62
512	20240514	114200	156385020	16770	16770	16770	16770	0
513	20240514	114100	156385020	16770	16770	16770	16770	0
514	20240514	114000	156385020	16770	16770	16770	16770	0
515	20240514	113900	156385020	16770	16770	16770	16770	0
516	20240514	113800	156385020	16770	16770	16770	16770	0
517	20240514	113700	156385020	16770	16780	16780	16770	100
518	20240514	113600	154707150	16790	16790	16790	16790	0
519	20240514	113500	154707150	16790	16790	16790	16790	1
520	20240514	113400	154690360	16790	16790	16790	16790	0
521	20240514	113300	154690360	16790	16790	16790	16790	0
522	20240514	113200	154690360	16790	16790	16790	16790	0
523	20240514	113100	154690360	16790	16790	16790	16790	0
524	20240514	113000	154690360	16790	16790	16790	16790	0
525	20240514	112900	154690360	16790	16790	16790	16790	0
526	20240514	112800	154690360	16790	16790	16790	16790	0
527	20240514	112700	154690360	16790	16790	16790	16790	0
528	20240514	112600	154690360	16790	16790	16790	16790	5
529	20240514	112500	154606410	16800	16810	16810	16800	157
530	20240514	112400	151968800	16810	16810	16810	16810	0
531	20240514	112300	151968800	16810	16810	16810	16810	0
532	20240514	112200	151968800	16810	16810	16810	16810	14
533	20240514	112100	151733460	16810	16810	16810	16810	0
534	20240514	112000	151733460	16810	16810	16810	16810	6
535	20240514	111900	151632600	16810	16810	16810	16810	0
536	20240514	111800	151632600	16810	16810	16810	16810	0
537	20240514	111700	151632600	16810	16810	16810	16810	0
538	20240514	111600	151632600	16810	16830	16830	16810	2
539	20240514	111500	151598960	16800	16800	16800	16800	0
540	20240514	111400	151598960	16800	16800	16800	16800	0
541	20240514	111300	151598960	16800	16800	16800	16800	0
542	20240514	111200	151598960	16800	16800	16800	16800	0
543	20240514	111100	151598960	16800	16800	16800	16800	0
544	20240514	111000	151598960	16800	16800	16800	16800	0
545	20240514	110900	151598960	16800	16800	16800	16800	1
546	20240514	110800	151582160	16800	16800	16800	16800	0
547	20240514	110700	151582160	16800	16800	16800	16800	0
548	20240514	110600	151582160	16800	16800	16800	16800	0
549	20240514	110500	151582160	16800	16800	16800	16800	4
550	20240514	110400	151514960	16810	16810	16810	16810	0
551	20240514	110300	151514960	16810	16810	16810	16810	0
552	20240514	110200	151514960	16810	16810	16810	16810	217
553	20240514	110100	147867190	16810	16830	16830	16810	20
554	20240514	110000	147530810	16830	16830	16830	16830	0
555	20240514	105900	147530810	16830	16830	16830	16830	0
556	20240514	105800	147530810	16830	16830	16830	16830	0
557	20240514	105700	147530810	16830	16830	16830	16830	0
558	20240514	105600	147530810	16830	16830	16830	16830	0
559	20240514	105500	147530810	16830	16830	16830	16830	0
560	20240514	105400	147530810	16830	16830	16830	16830	0
561	20240514	105300	147530810	16830	16830	16830	16830	0
562	20240514	105200	147530810	16830	16830	16830	16830	0
563	20240514	105100	147530810	16830	16830	16830	16830	3
564	20240514	105000	147480320	16840	16840	16840	16840	5
565	20240514	104900	147396120	16840	16840	16840	16840	0
566	20240514	104800	147396120	16840	16840	16840	16840	0
567	20240514	104700	147396120	16840	16830	16840	16830	150
568	20240514	104600	144871480	16830	16830	16830	16830	0
569	20240514	104500	144871480	16830	16830	16830	16830	0
570	20240514	104400	144871480	16830	16830	16830	16830	5
571	20240514	104300	144787330	16820	16820	16820	16820	0
572	20240514	104200	144787330	16820	16820	16820	16820	1
573	20240514	104100	144770510	16830	16830	16830	16830	0
574	20240514	104000	144770510	16830	16830	16830	16830	0
575	20240514	103900	144770510	16830	16830	16830	16830	0
576	20240514	103800	144770510	16830	16830	16830	16830	1
577	20240514	103700	144753680	16830	16830	16830	16830	5
578	20240514	103600	144669530	16830	16830	16830	16830	0
579	20240514	103500	144669530	16830	16830	16830	16830	0
580	20240514	103400	144669530	16830	16830	16830	16830	0
581	20240514	103300	144669530	16830	16830	16830	16830	3
582	20240514	103200	144619040	16830	16830	16830	16830	0
583	20240514	103100	144619040	16830	16830	16830	16830	0
584	20240514	103000	144619040	16830	16830	16830	16830	3
585	20240514	102900	144568550	16840	16840	16840	16840	0
586	20240514	102800	144568550	16840	16840	16840	16840	0
587	20240514	102700	144568550	16840	16840	16840	16840	0
588	20240514	102600	144568550	16840	16840	16840	16840	0
589	20240514	102500	144568550	16840	16840	16840	16840	267
590	20240514	102400	140072270	16850	16850	16850	16850	1
591	20240514	102300	140055420	16850	16840	16850	16840	114
592	20240514	102200	138135610	16850	16850	16850	16850	0
593	20240514	102100	138135610	16850	16850	16850	16850	0
594	20240514	102000	138135610	16850	16850	16850	16850	200
595	20240514	101900	134765610	16850	16840	16850	16840	143
596	20240514	101800	132357360	16850	16840	16850	16840	2
597	20240514	101700	132323670	16850	16850	16850	16850	4
598	20240514	101600	132256270	16850	16850	16850	16850	823
599	20240514	101500	118388720	16850	16850	16850	16850	0
600	20240514	101400	118388720	16850	16850	16850	16850	0
601	20240514	101300	118388720	16850	16850	16850	16850	186
602	20240514	101200	115254620	16850	16850	16850	16850	0
603	20240514	101100	115254620	16850	16830	16850	16830	296
604	20240514	101000	110267100	16830	16830	16830	16830	15
605	20240514	100900	110014650	16830	16830	16830	16830	6
606	20240514	100800	109913670	16830	16830	16830	16830	0
607	20240514	100700	109913670	16830	16830	16830	16830	0
608	20240514	100600	109913670	16830	16830	16830	16830	0
609	20240514	100500	109913670	16830	16830	16830	16830	0
610	20240514	100400	109913670	16830	16810	16830	16800	15
611	20240514	100300	109661460	16820	16820	16820	16820	0
612	20240514	100200	109661460	16820	16820	16820	16820	0
613	20240514	100100	109661460	16820	16820	16820	16820	100
614	20240514	100000	107979460	16820	16820	16820	16810	918
615	20240514	095900	92538790	16820	16820	16820	16820	95
616	20240514	095800	90940890	16820	16820	16820	16820	10
617	20240514	095700	90772690	16820	16800	16820	16800	15
618	20240514	095600	90520590	16820	16820	16820	16820	0
619	20240514	095500	90520590	16820	16820	16820	16820	0
620	20240514	095400	90520590	16820	16820	16820	16820	1
621	20240514	095300	90503770	16810	16810	16810	16810	0
622	20240514	095200	90503770	16810	16810	16810	16810	70
623	20240514	095100	89327070	16820	16820	16820	16820	0
624	20240514	095000	89327070	16820	16820	16820	16820	11
625	20240514	094900	89142050	16830	16840	16840	16830	23
626	20240514	094800	88754850	16840	16840	16840	16840	0
627	20240514	094700	88754850	16840	16840	16840	16840	11
628	20240514	094600	88569610	16900	16900	16900	16900	0
629	20240514	094500	88569610	16900	16900	16900	16900	0
630	20240514	094400	88569610	16900	16900	16900	16900	0
631	20240514	094300	88569610	16900	16900	16900	16900	400
632	20240514	094200	81809610	16900	16780	16900	16780	522
633	20240514	094100	73003480	16790	16790	16790	16790	0
634	20240514	094000	73003480	16790	16740	16790	16740	495
635	20240514	093900	64705600	16740	16770	16770	16740	325
636	20240514	093800	59262850	16740	16740	16740	16740	0
637	20240514	093700	59262850	16740	16740	16740	16740	0
638	20240514	093600	59262850	16740	16740	16740	16740	10
639	20240514	093500	59095450	16770	16770	16770	16770	0
640	20240514	093400	59095450	16770	16750	16770	16750	140
641	20240514	093300	56749320	16760	16760	16760	16760	0
642	20240514	093200	56749320	16760	16750	16760	16740	44
643	20240514	093100	56012720	16760	16760	16760	16760	5
644	20240514	093000	55928920	16740	16740	16740	16740	0
645	20240514	092900	55928920	16740	16740	16740	16740	7
646	20240514	092800	55811740	16750	16750	16750	16750	0
647	20240514	092700	55811740	16750	16760	16760	16750	10
648	20240514	092600	55644170	16760	16760	16760	16760	0
649	20240514	092500	55644170	16760	16760	16760	16760	0
650	20240514	092400	55644170	16760	16760	16760	16760	5
651	20240514	092300	55560370	16760	16760	16760	16760	0
652	20240514	092200	55560370	16760	16770	16770	16760	6
653	20240514	092100	55459760	16770	16770	16770	16770	1
654	20240514	092000	55442990	16780	16780	16780	16780	0
655	20240514	091900	55442990	16780	16780	16780	16780	5
656	20240514	091800	55359090	16770	16770	16770	16770	10
657	20240514	091700	55191390	16780	16780	16780	16780	0
658	20240514	091600	55191390	16780	16780	16780	16780	0
659	20240514	091500	55191390	16780	16780	16780	16780	0
660	20240514	091400	55191390	16780	16780	16780	16780	17
661	20240514	091300	54906130	16780	16730	16780	16730	1107
662	20240514	091200	36355160	16720	16720	16720	16720	0
663	20240514	091100	36355160	16720	16720	16720	16720	59
664	20240514	091000	35368680	16730	16730	16730	16720	162
665	20240514	090900	32658810	16770	16770	16770	16770	0
666	20240514	090800	32658810	16770	16770	16770	16770	0
667	20240514	090700	32658810	16770	16770	16770	16770	30
668	20240514	090600	32155710	16790	16790	16790	16790	0
669	20240514	090500	32155710	16790	16790	16790	16790	16
670	20240514	090400	31887070	16800	16800	16800	16800	0
671	20240514	090300	31887070	16800	16800	16800	16800	0
672	20240514	090200	31887070	16800	16800	16800	16800	39
673	20240514	090100	31231870	16800	16800	16800	16800	130
674	20240514	090000	29047870	16800	16670	16800	16670	1742